JPM - JPMorgan Chase & Co.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:90.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230616C00090000 | 2023-05-24 10:28AM EDT | 2023-06-16 | 45.57 | 49.05 | 52.50 | 0.00 | - | 20 | 367 | 125.20% |
| JPM230721C00090000 | 2023-05-10 10:09AM EDT | 2023-07-21 | 47.65 | 49.70 | 52.00 | 0.00 | - | 1 | 14 | 67.68% |
| JPM230915C00090000 | 2023-05-26 11:20AM EDT | 2023-09-15 | 47.60 | 49.60 | 52.55 | 0.00 | - | 1 | 68 | 50.22% |
| JPM231020C00090000 | 2023-04-12 9:52AM EDT | 2023-10-20 | 42.45 | 45.40 | 46.20 | 0.00 | - | - | 17 | 0.00% |
| JPM231117C00090000 | 2023-04-10 10:13AM EDT | 2023-11-17 | 40.65 | 48.00 | 48.75 | 0.00 | - | 2 | 3 | 0.00% |
| JPM240119C00090000 | 2023-05-31 10:36AM EDT | 2024-01-19 | 46.83 | 51.30 | 53.05 | 0.00 | - | 4 | 912 | 48.24% |
| JPM240621C00090000 | 2023-06-02 10:30AM EDT | 2024-06-21 | 53.45 | 52.70 | 53.80 | +2.66 | +5.24% | 80 | 488 | 40.42% |
| JPM240920C00090000 | 2023-03-30 3:26PM EDT | 2024-09-20 | 43.45 | 50.75 | 53.70 | 0.00 | - | - | 3 | 35.98% |
| JPM250117C00090000 | 2023-05-08 11:52AM EDT | 2025-01-17 | 51.86 | 52.85 | 55.25 | 0.00 | - | 3 | 317 | 36.81% |
| JPM251219C00090000 | 2023-04-26 1:09PM EDT | 2025-12-19 | 52.00 | 52.05 | 54.70 | 0.00 | - | 1 | 14 | 28.14% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230609P00090000 | 2023-05-18 11:24AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 102 | 112.50% |
| JPM230616P00090000 | 2023-06-02 10:56AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 7,780 | 78.13% |
| JPM230623P00090000 | 2023-05-26 10:30AM EDT | 2023-06-23 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 65.63% |
| JPM230630P00090000 | 2023-05-24 3:58PM EDT | 2023-06-30 | 0.04 | 0.00 | 0.54 | 0.00 | - | - | 1 | 85.16% |
| JPM230721P00090000 | 2023-05-30 10:10AM EDT | 2023-07-21 | 0.04 | 0.01 | 0.06 | -0.05 | -55.56% | 3 | 1,734 | 51.56% |
| JPM230915P00090000 | 2023-06-02 11:50AM EDT | 2023-09-15 | 0.18 | 0.16 | 0.20 | -0.15 | -45.45% | 1 | 7,756 | 41.31% |
| JPM231020P00090000 | 2023-05-31 11:16AM EDT | 2023-10-20 | 0.41 | 0.32 | 0.35 | -0.24 | -36.92% | 4 | 75 | 39.23% |
| JPM231117P00090000 | 2023-06-02 1:28PM EDT | 2023-11-17 | 0.47 | 0.44 | 0.48 | -0.41 | -46.59% | 3 | 1,024 | 37.92% |
| JPM231215P00090000 | 2023-05-23 3:54PM EDT | 2023-12-15 | 1.00 | 0.56 | 0.65 | 0.00 | - | 1 | 53 | 37.26% |
| JPM240119P00090000 | 2023-06-02 1:00PM EDT | 2024-01-19 | 0.84 | 0.78 | 0.88 | -0.28 | -25.00% | 32 | 4,850 | 36.59% |
| JPM240621P00090000 | 2023-06-02 11:12AM EDT | 2024-06-21 | 1.75 | 1.03 | 1.83 | -0.68 | -27.98% | 28 | 502 | 33.88% |
| JPM240920P00090000 | 2023-05-05 2:33PM EDT | 2024-09-20 | 3.40 | 2.05 | 2.43 | 0.00 | - | 3 | 102 | 33.00% |
| JPM250117P00090000 | 2023-05-31 12:42PM EDT | 2025-01-17 | 3.86 | 2.42 | 3.95 | 0.00 | - | 3 | 460 | 34.44% |
| JPM251219P00090000 | 2023-05-30 2:39PM EDT | 2025-12-19 | 5.25 | 3.85 | 6.00 | 0.00 | - | 7 | 242 | 32.11% |
© 2023 Yahoo. All rights reserved.